Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 5.50
-0.15 (-2.65%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 150 |
| Oct 22, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | - |
| Oct 21, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 20, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 19, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Oct 16, 2026 | 5.90 | 5.95 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Oct 15, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | - |
| Oct 14, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 13, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | - |
| Oct 12, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | - |
| Oct 9, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Oct 8, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Oct 7, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 6, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 5, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | - | - |
| Oct 2, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Oct 1, 2026 | 5.60 | 5.85 | 5.60 | 5.70 | 5.70 | 1.79% | - |
| Sep 30, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Sep 29, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Sep 28, 2026 | 5.30 | 5.55 | 5.25 | 5.50 | 5.50 | 3.77% | - |
| Sep 25, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | - |
| Sep 24, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | - |
| Sep 23, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | - |
| Sep 22, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 3.91% | - |
| Sep 21, 2026 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | -0.41% | - |
| Sep 18, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | -1.21% | - |
| Sep 17, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 2.07% | - |
| Sep 16, 2026 | 4.82 | 4.84 | 4.76 | 4.84 | 4.84 | - | - |
| Sep 15, 2026 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | - | - |
| Sep 14, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.84 | 0.41% | - |
| Sep 11, 2026 | 4.66 | 4.88 | 4.66 | 4.82 | 4.82 | 4.33% | - |
| Sep 10, 2026 | 4.62 | 4.72 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Sep 9, 2026 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | -0.43% | - |
| Sep 8, 2026 | 4.66 | 4.72 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 7, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -2.10% | 150 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.74 | 4.76 | 4.76 | -4.80% | - |
| Sep 3, 2026 | 4.90 | 5.05 | 4.90 | 5.00 | 5.00 | 1.21% | - |
| Sep 2, 2026 | 4.96 | 5.10 | 4.90 | 4.94 | 4.94 | -1.20% | - |
| Sep 1, 2026 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | - | - |
| Aug 31, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.21% | - |
| Aug 28, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 2.07% | - |
| Aug 27, 2026 | 4.92 | 4.96 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Aug 26, 2026 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -1.20% | - |
| Aug 25, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.17% | - |
| Aug 24, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | 4.80 | 1.27% | - |
| Aug 21, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 2.60% | - |
| Aug 20, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | - |
| Aug 19, 2026 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | -2.11% | - |
| Aug 18, 2026 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | - | - |
| Aug 17, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -4.05% | - |